Ａｍａｚｉａ(4424)の株価時系列情報
Ａｍａｚｉａ(4424)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 350 | 355 | 342 | 354 | 7,800 |
| 2024/11/07 | 348 | 356 | 342 | 350 | 7,800 |
| 2024/11/06 | 333 | 359 | 333 | 346 | 22,300 |
| 2024/11/05 | 344 | 347 | 341 | 347 | 5,600 |
| 2024/11/01 | 338 | 350 | 331 | 344 | 15,000 |
| 2024/10/31 | 342 | 349 | 335 | 345 | 10,700 |
| 2024/10/30 | 337 | 348 | 337 | 344 | 9,000 |
| 2024/10/29 | 328 | 340 | 327 | 337 | 18,500 |
| 2024/10/28 | 311 | 327 | 311 | 323 | 4,700 |
| 2024/10/25 | 323 | 323 | 315 | 316 | 4,700 |
| 2024/10/24 | 319 | 329 | 313 | 322 | 5,600 |
| 2024/10/23 | 326 | 326 | 320 | 325 | 2,700 |
| 2024/10/22 | 327 | 328 | 323 | 323 | 4,100 |
| 2024/10/21 | 329 | 334 | 327 | 327 | 12,600 |
| 2024/10/18 | 327 | 331 | 309 | 331 | 27,400 |
| 2024/10/17 | 333 | 335 | 324 | 328 | 12,400 |
| 2024/10/16 | 328 | 333 | 326 | 333 | 4,000 |
| 2024/10/15 | 329 | 334 | 320 | 329 | 17,300 |
| 2024/10/11 | 332 | 332 | 326 | 328 | 8,800 |
| 2024/10/10 | 335 | 335 | 324 | 328 | 18,400 |
| 2024/10/09 | 330 | 335 | 328 | 333 | 11,500 |
| 2024/10/08 | 333 | 337 | 329 | 330 | 7,300 |
| 2024/10/07 | 334 | 337 | 331 | 331 | 11,300 |
| 2024/10/04 | 336 | 341 | 334 | 334 | 12,500 |
| 2024/10/03 | 341 | 341 | 336 | 341 | 16,800 |
| 2024/10/02 | 339 | 347 | 339 | 341 | 11,600 |
| 2024/10/01 | 339 | 345 | 339 | 339 | 5,200 |
| 2024/09/30 | 338 | 343 | 337 | 338 | 16,000 |
| 2024/09/27 | 339 | 352 | 339 | 346 | 17,200 |
| 2024/09/26 | 337 | 342 | 335 | 340 | 7,100 |
| 2024/09/25 | 338 | 345 | 335 | 339 | 26,300 |
| 2024/09/24 | 351 | 360 | 344 | 344 | 13,000 |
| 2024/09/20 | 344 | 354 | 343 | 344 | 23,300 |
| 2024/09/19 | 335 | 350 | 335 | 349 | 33,900 |
| 2024/09/18 | 330 | 342 | 330 | 338 | 25,600 |
| 2024/09/17 | 337 | 340 | 328 | 329 | 27,100 |
| 2024/09/13 | 340 | 344 | 338 | 339 | 22,900 |
| 2024/09/12 | 335 | 356 | 335 | 340 | 51,400 |
| 2024/09/11 | 343 | 350 | 331 | 334 | 44,400 |
| 2024/09/10 | 341 | 344 | 335 | 343 | 28,100 |
| 2024/09/09 | 325 | 338 | 320 | 335 | 36,900 |
| 2024/09/06 | 348 | 348 | 327 | 333 | 89,600 |
| 2024/09/05 | 334 | 348 | 333 | 337 | 93,900 |
| 2024/09/04 | 350 | 357 | 329 | 336 | 223,700 |
| 2024/09/03 | 337 | 366 | 333 | 365 | 217,300 |
| 2024/09/02 | 334 | 348 | 332 | 337 | 83,400 |
| 2024/08/30 | 325 | 367 | 325 | 340 | 744,500 |
| 2024/08/29 | 336 | 336 | 324 | 324 | 49,500 |
| 2024/08/28 | 345 | 346 | 334 | 337 | 72,200 |
| 2024/08/27 | 342 | 356 | 339 | 348 | 60,900 |
| 2024/08/26 | 321 | 346 | 321 | 346 | 95,000 |
| 2024/08/23 | 332 | 332 | 315 | 322 | 119,500 |
| 2024/08/22 | 338 | 348 | 331 | 332 | 63,200 |
| 2024/08/21 | 339 | 343 | 337 | 338 | 51,200 |
| 2024/08/20 | 340 | 354 | 337 | 347 | 50,500 |
| 2024/08/19 | 343 | 355 | 336 | 343 | 173,300 |
| 2024/08/16 | 343 | 346 | 334 | 335 | 113,600 |
| 2024/08/15 | 357 | 362 | 342 | 346 | 160,700 |
| 2024/08/14 | 380 | 415 | 351 | 353 | 424,500 |
| 2024/08/13 | 373 | 410 | 368 | 373 | 359,900 |
| 2024/08/09 | 383 | 389 | 361 | 373 | 152,300 |
| 2024/08/08 | 371 | 399 | 371 | 375 | 186,200 |
| 2024/08/07 | 371 | 418 | 370 | 384 | 414,200 |
| 2024/08/06 | 403 | 435 | 361 | 376 | 884,000 |
| 2024/08/05 | 461 | 527 | 419 | 419 | 712,300 |
| 2024/08/02 | 599 | 647 | 487 | 499 | 2,244,600 |
| 2024/08/01 | 516 | 579 | 466 | 579 | 1,770,700 |
| 2024/07/31 | 580 | 600 | 483 | 499 | 1,466,700 |
| 2024/07/30 | 527 | 579 | 503 | 579 | 3,536,900 |
| 2024/07/29 | 519 | 614 | 477 | 499 | 3,817,900 |
| 2024/07/26 | 440 | 514 | 440 | 514 | 898,400 |
| 2024/07/25 | 447 | 447 | 430 | 434 | 68,200 |
| 2024/07/24 | 484 | 493 | 445 | 449 | 199,100 |
| 2024/07/23 | 515 | 555 | 477 | 489 | 608,100 |
| 2024/07/22 | 581 | 581 | 462 | 499 | 1,154,200 |
| 2024/07/19 | 476 | 552 | 476 | 552 | 1,319,200 |
| 2024/07/18 | 549 | 568 | 466 | 472 | 1,266,500 |
| 2024/07/17 | 441 | 509 | 427 | 509 | 1,313,400 |
| 2024/07/16 | 451 | 483 | 423 | 429 | 504,100 |
| 2024/07/12 | 492 | 504 | 454 | 475 | 506,100 |
| 2024/07/11 | 601 | 601 | 509 | 542 | 1,838,100 |
| 2024/07/10 | 488 | 521 | 471 | 521 | 1,077,900 |
| 2024/07/09 | 411 | 441 | 400 | 441 | 106,100 |
| 2024/07/08 | 360 | 361 | 360 | 361 | 1,600 |
| 2024/07/05 | 360 | 364 | 358 | 360 | 6,100 |
| 2024/07/04 | 368 | 372 | 357 | 364 | 11,200 |
| 2024/07/03 | 365 | 375 | 365 | 368 | 12,000 |
| 2024/07/02 | 375 | 375 | 372 | 373 | 1,100 |
| 2024/07/01 | 373 | 374 | 370 | 374 | 2,900 |
| 2024/06/28 | 372 | 374 | 372 | 373 | 2,500 |
| 2024/06/27 | 373 | 378 | 370 | 378 | 2,200 |
| 2024/06/26 | 370 | 372 | 370 | 370 | 4,000 |
| 2024/06/25 | 372 | 373 | 370 | 371 | 800 |
| 2024/06/24 | 373 | 373 | 371 | 371 | 1,600 |
| 2024/06/21 | 373 | 373 | 371 | 372 | 2,500 |
| 2024/06/20 | 377 | 377 | 373 | 373 | 1,200 |
| 2024/06/19 | 390 | 390 | 365 | 377 | 9,200 |
| 2024/06/18 | 391 | 391 | 381 | 383 | 4,100 |
| 2024/06/17 | 385 | 388 | 380 | 382 | 2,600 |
| 2024/06/14 | 385 | 390 | 385 | 390 | 1,900 |
| 2024/06/13 | 389 | 389 | 382 | 382 | 4,300 |
| 2024/06/12 | 396 | 396 | 390 | 390 | 5,000 |
| 2024/06/11 | 393 | 396 | 390 | 396 | 4,400 |
| 2024/06/10 | 392 | 393 | 391 | 392 | 1,500 |
| 2024/06/07 | 389 | 396 | 388 | 393 | 1,500 |
| 2024/06/06 | 393 | 393 | 390 | 390 | 4,400 |
| 2024/06/05 | 393 | 393 | 393 | 393 | 500 |
| 2024/06/04 | 393 | 399 | 392 | 393 | 1,100 |
| 2024/06/03 | 399 | 400 | 393 | 393 | 2,800 |
| 2024/05/31 | 402 | 402 | 395 | 397 | 2,900 |
| 2024/05/30 | 390 | 399 | 390 | 399 | 1,800 |
| 2024/05/29 | 398 | 398 | 391 | 391 | 2,100 |
| 2024/05/28 | 399 | 402 | 399 | 400 | 1,500 |
| 2024/05/27 | 397 | 399 | 392 | 399 | 1,100 |
| 2024/05/24 | 403 | 403 | 392 | 397 | 4,400 |
| 2024/05/23 | 403 | 406 | 403 | 406 | 300 |
| 2024/05/22 | 397 | 405 | 395 | 405 | 1,300 |
| 2024/05/21 | 399 | 400 | 396 | 396 | 3,600 |
| 2024/05/20 | 402 | 404 | 401 | 402 | 1,600 |
| 2024/05/17 | 405 | 405 | 401 | 402 | 600 |
| 2024/05/16 | 411 | 411 | 406 | 408 | 1,300 |
| 2024/05/15 | 416 | 416 | 409 | 411 | 1,900 |
| 2024/05/14 | 413 | 413 | 409 | 412 | 3,500 |
| 2024/05/13 | 409 | 423 | 394 | 419 | 8,400 |
| 2024/05/10 | 410 | 419 | 405 | 410 | 3,900 |
| 2024/05/09 | 403 | 408 | 403 | 408 | 1,500 |
| 2024/05/08 | 410 | 412 | 404 | 405 | 3,900 |
| 2024/05/07 | 404 | 409 | 402 | 409 | 3,300 |
| 2024/05/02 | 402 | 404 | 401 | 404 | 1,000 |
| 2024/05/01 | 397 | 400 | 397 | 400 | 1,500 |
| 2024/04/30 | 401 | 403 | 393 | 402 | 3,200 |
| 2024/04/26 | 390 | 403 | 390 | 399 | 9,600 |
| 2024/04/25 | 402 | 403 | 399 | 403 | 2,400 |
| 2024/04/24 | 395 | 403 | 395 | 403 | 4,300 |
| 2024/04/23 | 397 | 398 | 395 | 396 | 1,000 |
| 2024/04/22 | 403 | 405 | 397 | 397 | 1,700 |
| 2024/04/19 | 401 | 405 | 391 | 400 | 10,900 |
| 2024/04/18 | 406 | 407 | 401 | 404 | 2,300 |
| 2024/04/17 | 403 | 406 | 403 | 404 | 3,800 |
| 2024/04/16 | 404 | 404 | 395 | 403 | 3,100 |
| 2024/04/15 | 397 | 404 | 396 | 404 | 6,900 |
| 2024/04/12 | 397 | 404 | 394 | 397 | 9,600 |
| 2024/04/11 | 391 | 398 | 390 | 396 | 13,000 |
| 2024/04/10 | 390 | 396 | 390 | 394 | 1,800 |
| 2024/04/09 | 386 | 396 | 386 | 394 | 4,300 |
| 2024/04/08 | 382 | 394 | 382 | 387 | 5,000 |
| 2024/04/05 | 378 | 391 | 378 | 382 | 7,200 |
| 2024/04/04 | 383 | 385 | 378 | 380 | 4,700 |
| 2024/04/03 | 383 | 390 | 382 | 385 | 8,700 |
| 2024/04/02 | 388 | 391 | 382 | 385 | 9,200 |
| 2024/04/01 | 382 | 387 | 380 | 386 | 2,300 |
| 2024/03/29 | 388 | 388 | 380 | 388 | 2,400 |
| 2024/03/28 | 385 | 394 | 378 | 389 | 8,000 |
| 2024/03/27 | 395 | 395 | 377 | 388 | 18,800 |
| 2024/03/26 | 388 | 388 | 380 | 381 | 4,000 |
| 2024/03/25 | 384 | 388 | 377 | 388 | 5,700 |
| 2024/03/22 | 393 | 393 | 371 | 384 | 12,700 |
| 2024/03/21 | 393 | 394 | 384 | 393 | 10,400 |
| 2024/03/19 | 391 | 391 | 381 | 385 | 5,300 |
| 2024/03/18 | 379 | 398 | 379 | 398 | 8,300 |
| 2024/03/15 | 379 | 385 | 379 | 380 | 17,700 |
| 2024/03/14 | 383 | 389 | 382 | 389 | 5,600 |
| 2024/03/13 | 388 | 390 | 381 | 384 | 7,900 |
| 2024/03/12 | 388 | 395 | 381 | 395 | 13,200 |
| 2024/03/11 | 406 | 406 | 381 | 392 | 32,800 |
| 2024/03/08 | 410 | 428 | 403 | 409 | 17,500 |
| 2024/03/07 | 415 | 418 | 408 | 409 | 8,000 |
| 2024/03/06 | 415 | 426 | 408 | 415 | 15,900 |
| 2024/03/05 | 434 | 434 | 414 | 423 | 19,300 |
| 2024/03/04 | 406 | 435 | 406 | 421 | 23,100 |
| 2024/03/01 | 407 | 410 | 402 | 406 | 15,300 |
| 2024/02/29 | 428 | 428 | 408 | 409 | 22,700 |
| 2024/02/28 | 427 | 432 | 421 | 430 | 7,600 |
| 2024/02/27 | 431 | 433 | 421 | 423 | 16,000 |
| 2024/02/26 | 418 | 434 | 418 | 429 | 19,100 |
| 2024/02/22 | 421 | 427 | 414 | 417 | 19,500 |
| 2024/02/21 | 440 | 440 | 413 | 413 | 33,000 |
| 2024/02/20 | 433 | 433 | 423 | 427 | 23,000 |
| 2024/02/19 | 410 | 438 | 410 | 436 | 39,900 |
| 2024/02/16 | 412 | 422 | 411 | 411 | 24,300 |
| 2024/02/15 | 429 | 429 | 415 | 421 | 26,200 |
| 2024/02/14 | 402 | 429 | 396 | 417 | 84,900 |
| 2024/02/13 | 429 | 430 | 409 | 409 | 46,600 |
| 2024/02/09 | 441 | 456 | 421 | 421 | 90,500 |
| 2024/02/08 | 487 | 489 | 441 | 443 | 171,600 |
| 2024/02/07 | 458 | 490 | 450 | 484 | 197,400 |
| 2024/02/06 | 465 | 469 | 458 | 458 | 34,700 |
| 2024/02/05 | 439 | 469 | 439 | 462 | 86,100 |
| 2024/02/02 | 438 | 456 | 434 | 439 | 51,800 |
| 2024/02/01 | 443 | 460 | 441 | 441 | 63,200 |
| 2024/01/31 | 435 | 467 | 435 | 456 | 140,100 |
| 2024/01/30 | 442 | 450 | 430 | 442 | 77,700 |
| 2024/01/29 | 458 | 464 | 436 | 442 | 98,700 |
| 2024/01/26 | 470 | 514 | 446 | 452 | 530,500 |
| 2024/01/25 | 465 | 478 | 454 | 467 | 138,600 |
| 2024/01/24 | 505 | 508 | 464 | 468 | 344,000 |
| 2024/01/23 | 537 | 575 | 502 | 508 | 677,500 |
| 2024/01/22 | 536 | 605 | 529 | 529 | 1,081,300 |
| 2024/01/19 | 590 | 590 | 503 | 534 | 1,287,400 |
| 2024/01/18 | 473 | 561 | 473 | 561 | 1,165,300 |
| 2024/01/17 | 504 | 559 | 470 | 481 | 1,994,700 |
| 2024/01/16 | 470 | 534 | 434 | 534 | 1,938,700 |
| 2024/01/15 | 442 | 490 | 413 | 454 | 2,558,500 |
| 2024/01/12 | 500 | 534 | 390 | 410 | 3,001,400 |
| 2024/01/11 | 404 | 468 | 404 | 468 | 1,353,100 |
| 2024/01/10 | 404 | 471 | 380 | 388 | 3,625,100 |
| 2024/01/09 | 316 | 396 | 316 | 396 | 3,439,400 |
| 2024/01/05 | 314 | 316 | 309 | 316 | 7,300 |
| 2024/01/04 | 300 | 315 | 300 | 314 | 12,500 |